Dark

TSM20250620P105
TSM Jun 20 2025 105.00 Put (TSM250620P00105000)
option OPRA

EOD

May 13, 2025

0.0700-30.000%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.07	0.07	0.07	0.07	-30.000%	8	3,528	0.000%
2025-05-12	0.10	0.10	0.10	0.10	-44.444%	20	3,528	-30.000%
2025-05-08	0.17	0.18	0.17	0.18	-28.000%	41	3,538	-61.111%
2025-05-06	0.25	0.25	0.25	0.25	+19.048%	2	3,538	-72.000%
2025-05-02	0.23	0.23	0.21	0.21	-30.000%	8	3,536	-66.667%
2025-05-01	0.34	0.34	0.30	0.30	-33.333%	12	3,538	-76.667%
2025-04-30	0.44	0.45	0.44	0.45	+12.500%	98	3,537	-84.444%
2025-04-29	0.40	0.40	0.40	0.40	-2.439%	1	3,548	-82.500%
2025-04-28	0.41	0.41	0.41	0.41	-4.651%	1	3,548	-82.927%
2025-04-25	0.45	0.45	0.43	0.43	-18.868%	22	3,548	-83.721%
2025-04-24	0.60	0.60	0.53	0.53	-18.462%	3	3,548	-86.792%
2025-04-23	0.55	0.65	0.55	0.65	-26.136%	13	3,546	-89.231%
2025-04-22	0.98	0.98	0.88	0.88	-24.138%	22	3,548	-92.045%
2025-04-21	1.24	1.35	1.16	1.16	+17.172%	8	3,549	-93.966%
2025-04-17	0.99	0.99	0.99	0.99	-4.808%	1	3,544	-92.929%
2025-04-16	1.30	1.33	1.04	1.04	+2.970%	10	3,544	-93.269%
2025-04-15	1.27	1.27	1.00	1.01	-36.076%	157	3,542	-93.069%
2025-04-14	1.42	1.61	1.42	1.58	-30.088%	75	3,539	-95.570%
2025-04-11	2.26	2.26	2.26	2.26	+22.826%	2	3,612	-96.903%
2025-04-10	1.84	1.84	1.84	1.84	+34.307%	8	3,611	-96.196%
2025-04-09	3.60	3.85	1.37	1.37	-67.381%	77	3,611	-94.891%
2025-04-08	1.92	4.20	1.87	4.20	+33.333%	9	3,610	-98.333%
2025-04-07	4.50	5.10	2.86	3.15	+17.537%	331	3,613	-97.778%
2025-04-04	2.26	2.78	1.93	2.68	+168.000%	584	3,620	-97.388%
2025-04-03	0.84	1.00	0.83	1.00	+81.818%	21	3,615	-93.000%
2025-04-02	0.55	0.55	0.55	0.55	-26.667%	14	3,615	-87.273%
2025-03-31	0.75	0.75	0.75	0.75	+53.061%	1	3,615	-90.667%
2025-03-24	0.50	0.50	0.49	0.49	-23.438%	3	3,615	-85.714%
2025-03-20	0.64	0.64	0.64	0.64	-20.988%	5	3,612	-89.063%
2025-03-17	0.86	0.86	0.80	0.81	-25.000%	412	3,612	-91.358%
2025-03-12	1.06	1.09	1.06	1.08	-20.000%	7	3,631	-93.519%
2025-03-10	1.35	1.35	1.35	1.35	+18.421%	2	3,633	-94.815%
2025-03-06	1.14	1.14	1.14	1.14	+10.680%	3	3,631	-93.860%
2025-03-04	1.03	1.03	1.03	1.03	-8.850%	1	3,631	-93.204%
2025-03-03	1.10	1.13	1.07	1.13	+52.703%	29	3,631	-93.805%
2025-02-27	0.74	0.74	0.74	0.74	+13.846%	7	3,626	-90.541%
2025-02-24	0.62	0.65	0.59	0.65	+14.035%	8	3,632	-89.231%
2025-02-19	0.59	0.59	0.57	0.57	-19.718%	31	3,629	-87.719%
2025-02-07	0.71	0.71	0.71	0.71	-2.740%	2	3,608	-90.141%
2025-02-05	0.73	0.73	0.73	0.73	-9.877%	3	3,607	-90.411%
2025-02-03	0.81	0.81	0.81	0.81	+6.579%	1	3,604	-91.358%
2025-01-31	0.66	0.76	0.66	0.76	+1.333%	12	3,605	-90.789%
2025-01-29	0.75	0.75	0.75	0.75	+2.740%	1	3,605	-90.667%
2025-01-28	0.73	0.73	0.73	0.73	-41.600%	1	3,605	-90.411%
2025-01-27	1.09	1.25	1.09	1.25	+101.613%	1,588	3,605	-94.400%
2025-01-24	0.62	0.62	0.62	0.62	+5.085%	6	3,031	-88.710%
2025-01-22	0.61	0.61	0.59	0.59	-6.349%	630	3,031	-88.136%
2025-01-21	0.66	0.68	0.61	0.63	-12.500%	760	3,049	-88.889%
2025-01-17	0.66	0.72	0.66	0.72	+1.408%	68	3,049	-90.278%
2025-01-15	0.71	0.71	0.71	0.71	+14.516%	89	3,049	-90.141%
2025-01-10	0.65	0.65	0.62	0.62	-27.907%	4	3,069	-88.710%
2024-12-26	0.86	0.86	0.86	0.86	-2.273%	2	3,070	-91.860%
2024-12-23	0.88	0.88	0.88	0.88	-25.424%	3	3,070	-92.045%
2024-12-20	1.18	1.18	1.18	1.18	+21.649%	4	3,070	-94.068%
2024-12-17	0.97	0.97	0.97	0.97	+1.042%	5	3,070	-92.784%
2024-12-11	0.96	0.96	0.96	0.96	+3.226%	5	3,075	-92.708%
2024-12-10	0.93	0.93	0.93	0.93	-15.455%	11	3,070	-92.473%
2024-11-27	1.10	1.10	1.10	1.10	-16.667%	1	3,082	-93.636%
2024-11-19	1.32	1.32	1.32	1.32	-4.348%	1	3,082	-94.697%
2024-11-18	1.38	1.38	1.38	1.38	+15.000%	1	3,083	-94.928%
2024-11-08	1.20	1.20	1.20	1.20	-7.692%	2	3,083	-94.167%
2024-10-30	1.30	1.30	1.30	1.30	+8.333%	1	3,083	-94.615%
2024-10-28	1.20	1.20	1.20	1.20	-4.000%	3	3,082	-94.167%
2024-10-25	1.25	1.29	1.24	1.25	-5.303%	16	3,083	-94.400%
2024-10-21	1.32	1.32	1.32	1.32	+7.317%	10	3,084	-94.697%
2024-10-17	1.23	1.23	1.23	1.23	-30.114%	30	3,086	-94.309%
2024-10-16	1.70	1.76	1.70	1.76	-8.808%	2	3,086	-96.023%
2024-10-07	1.93	1.93	1.93	1.93	-11.872%	25	3,088	-96.373%
2024-10-03	2.19	2.19	2.19	2.19	+15.263%	2	3,091	-96.804%
2024-09-26	1.90	1.90	1.90	1.90	-3.061%	4	3,091	-96.316%
2024-09-25	1.96	1.96	1.96	1.96	-2.488%	1	3,092	-96.429%
2024-09-24	2.00	2.01	2.00	2.01	-6.944%	10	3,093	-96.517%
2024-09-23	2.16	2.16	2.16	2.16	-2.703%	32	3,103	-96.759%
2024-09-20	2.22	2.22	2.22	2.22	-32.727%	4	3,108	-96.847%
2024-09-03	3.30	3.30	3.30	3.30	+22.222%	1	3,108	-97.879%
2024-08-29	2.70	2.70	2.70	2.70	-9.396%	1	3,108	-97.407%
2024-08-16	2.91	2.98	2.91	2.98	-0.667%	44	3,109	-97.651%
2024-08-15	3.00	3.00	3.00	3.00	-13.043%	3	3,120	-97.667%
2024-08-14	3.45	3.45	3.45	3.45	-8.000%	28	3,119	-97.971%
2024-08-12	3.70	3.75	3.70	3.75	-12.791%	5	3,146	-98.133%
2024-08-09	4.25	4.30	4.25	4.30	-4.444%	114	3,150	-98.372%
2024-08-08	4.71	4.71	4.30	4.50	-4.255%	1,241	3,166	-98.444%
2024-08-07	4.35	4.70	4.30	4.70	-6.931%	279	3,721	-98.511%
2024-08-06	5.05	5.05	5.05	5.05	-6.481%	5	3,469	-98.614%
2024-08-02	6.20	6.20	5.36	5.40	+36.709%	14	3,469	-98.704%
2024-08-01	3.95	3.95	3.95	3.95	+19.697%	1	3,469	-98.228%
2024-07-31	3.30	3.30	3.30	3.30	-26.667%	1	3,469	-97.879%
2024-07-25	4.50	4.50	4.50	4.50	+25.000%	2	3,469	-98.444%
2024-07-24	3.60	3.60	3.60	3.60	+22.034%	1	3,469	-98.056%
2024-07-23	3.10	3.10	2.95	2.95	-1.667%	3	3,469	-97.627%
2024-07-22	3.10	3.10	3.00	3.00	-15.493%	25	3,469	-97.667%
2024-07-19	3.35	3.55	3.35	3.55	+36.538%	86	3,475	-98.028%
2024-07-18	2.60	2.60	2.60	2.60	-14.754%	1	3,476	-97.308%
2024-07-17	3.00	3.10	2.74	3.05	+26.556%	188	3,476	-97.705%
2024-07-10	2.41	2.41	2.41	2.41	-5.490%	1	3,476	-97.095%
2024-07-09	2.47	2.55	2.43	2.55	+3.239%	5	3,476	-97.255%
2024-07-08	2.33	2.52	2.31	2.47	-13.333%	7	3,476	-97.166%
2024-06-28	2.85	2.85	2.85	2.85	-8.065%	2	3,476	-97.544%
2024-06-25	3.10	3.10	3.10	3.10	-7.463%	3	3,476	-97.742%
2024-06-24	3.25	3.35	3.25	3.35	+9.121%	3	3,476	-97.910%
2024-06-14	3.07	3.07	3.07	3.07	+14.126%	2	3,476	-97.720%
2024-06-12	2.69	2.69	2.69	2.69	-11.803%	200	3,476	-97.398%
2024-06-06	3.05	3.05	3.05	3.05	-12.857%	11	3,515	-97.705%
2024-06-04	3.50	3.50	3.50	3.50	-4.110%	18	3,516	-98.000%
2024-05-30	3.65	3.65	3.65	3.65	+4.286%	2	3,515	-98.082%
2024-05-29	3.45	3.50	3.45	3.50	+12.903%	2	3,514	-98.000%
2024-05-28	2.95	3.10	2.95	3.10	-6.344%	11	3,514	-97.742%
2024-05-23	3.11	3.31	2.94	3.31	+3.438%	44	3,505	-97.885%
2024-05-22	3.20	3.20	3.20	3.20	-7.246%	3	3,505	-97.813%
2024-05-21	3.40	3.45	3.40	3.45	+0.291%	22	3,505	-97.971%
2024-05-20	3.40	3.44	3.28	3.44	-1.714%	11	3,486	-97.965%
2024-05-17	3.50	3.52	3.46	3.50	0.000%	20	3,477	-98.000%
2024-05-16	3.30	3.50	2.77	3.50	+5.105%	116	3,475	-98.000%
2024-05-15	3.33	3.33	3.33	3.33	-8.767%	1	3,431	-97.898%
2024-05-10	3.90	3.90	3.65	3.65	-10.976%	3,500	3,431	-98.082%
2024-05-09	4.32	4.35	4.10	4.10	-8.277%	762	1,681	-98.293%
2024-05-03	4.47	4.47	4.47	4.47	-10.600%	2	1,264	-98.434%
2024-05-01	5.00	5.00	5.00	5.00	+5.263%	1	1,264	-98.600%
2024-04-30	4.75	4.75	4.75	4.75	-14.260%	150	1,265	-98.526%
2024-04-23	5.65	5.65	5.54	5.54	-10.645%	9	1,399	-98.736%
2024-04-22	6.75	6.75	6.20	6.20	-7.463%	10	1,402	-98.871%
2024-04-19	6.55	6.70	6.41	6.70	+8.065%	336	1,400	-98.955%
2024-04-18	5.95	6.20	5.90	6.20	+12.319%	134	1,231	-98.871%
2024-04-12	5.52	5.52	5.52	5.52	+6.154%	6	1,097	-98.732%
2024-04-11	5.20	5.20	5.20	5.20	-5.109%	2	1,094	-98.654%
2024-04-09	5.40	5.50	5.30	5.48	-3.860%	125	1,094	-98.723%
2024-04-08	5.35	5.70	5.35	5.70	-7.317%	534	1,045	-98.772%
2024-04-05	6.15	6.15	6.15	6.15	+7.895%	2	511	-98.862%
2024-04-03	5.70	5.70	5.70	5.70	-2.397%	80	511	-98.772%
2024-04-01	5.84	5.84	5.84	5.84	-8.031%	1	433	-98.801%
2024-03-27	6.35	6.35	6.35	6.35	-4.511%	1	433	-98.898%
2024-03-14	6.65	6.65	6.65	6.65	+3.101%	1	432	-98.947%
2024-03-13	6.45	6.45	6.45	6.45	-12.838%	4	431	-98.915%
2024-03-11	7.40	7.40	7.40	7.40	+19.355%	3	430	-99.054%
2024-03-08	5.45	6.25	5.45	6.20	+0.324%	774	427	-98.871%
2024-03-07	5.89	6.20	5.89	6.18	-15.226%	245	308	-98.867%
2024-02-29	7.20	7.29	7.20	7.29	+5.652%	4	95	-99.040%
2024-02-26	6.90	6.90	6.90	6.90	-17.857%	1	92	-98.986%
2024-02-21	8.40	8.40	8.40	8.40	+0.358%	1	92	-99.167%
2024-02-20	8.37	8.37	8.37	8.37	+7.308%	3	92	-99.164%
2024-02-16	7.80	7.80	7.80	7.80	+6.849%	8	89	-99.103%
2024-02-14	7.30	7.30	7.30	7.30	+2.098%	5	89	-99.041%
2024-02-12	6.70	7.15	6.70	7.15	+0.704%	8	84	-99.021%
2024-02-09	7.10	7.10	7.10	7.10	-4.698%	3	76	-99.014%
2024-02-07	7.45	7.45	7.45	7.45	-16.760%	1	75	-99.060%
2024-01-23	8.95	8.95	8.95	8.95	-12.683%	21	74	-99.218%
2024-01-18	10.25	10.25	10.25	10.25	-27.046%	10	53	-99.317%
2024-01-09	14.05	14.05	14.05	14.05	+16.308%	5	46	-99.502%
2023-12-28	12.08	12.08	12.08	12.08	-2.972%	1	41	-99.421%
2023-12-26	12.45	12.45	12.45	12.45	-9.124%	13	40	-99.438%
2023-12-21	13.60	13.70	13.60	13.70	+2.239%	21	27	-99.489%
2023-12-13	13.07	13.50	13.07	13.40	-4.149%	4	9	-99.478%
2023-12-11	13.98	13.98	13.98	13.98	-6.174%	1	7	-99.499%
2023-11-30	14.90	14.90	14.90	14.90	+4.196%	5	7	-99.530%
2023-11-29	14.30	14.30	14.30	14.30	+0.704%	1	8	-99.510%
2023-11-20	14.08	14.20	14.08	14.20	-36.036%	6	9	-99.507%
2023-10-26	22.20	22.20	22.20	22.20	+8.557%	1	11	-99.685%
2023-09-15	20.30	20.45	20.30	20.45	+0.245%	11	11	-99.658%
2023-09-11	20.40	20.40	20.40	20.40	0.000%	1	1	-99.657%